| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2021 | CNY | 28.75 | 29.69 | 28 | 28.15 | 28.15 | -0.95 (-3.26%) | 6,675,079 |
| 1 Jun 2021 | CNY | 30.4 | 30.4 | 28.52 | 29.1 | 29.1 | -0.7 (-2.35%) | 7,916,623 |
| 31 May 2021 | CNY | 26.67 | 29.8 | 26.65 | 29.8 | 29.8 | +2.9 (+10.78%) | 9,750,693 |
| 28 May 2021 | CNY | 27.68 | 29.3 | 26.62 | 26.9 | 26.9 | -0.9 (-3.24%) | 7,472,850 |
| 27 May 2021 | CNY | 26.45 | 28.1 | 26.01 | 27.8 | 27.8 | +1.18 (+4.43%) | 8,387,048 |
| 26 May 2021 | CNY | 26.2 | 26.62 | 25.31 | 26.62 | 26.62 | +0.49 (+1.88%) | 5,998,765 |
| 25 May 2021 | CNY | 24.9 | 26.88 | 24.9 | 26.13 | 26.13 | +0.95 (+3.77%) | 6,710,713 |
| 24 May 2021 | CNY | 25.17 | 25.4 | 23.88 | 25.18 | 25.18 | +0.42 (+1.70%) | 4,466,708 |
| 21 May 2021 | CNY | 26.38 | 26.4 | 24.57 | 24.76 | 24.76 | -1.82 (-6.85%) | 6,600,563 |
| 20 May 2021 | CNY | 26.22 | 27.5 | 25.27 | 26.58 | 26.58 | -0.1 (-0.37%) | 7,511,421 |
| 19 May 2021 | CNY | 25.6 | 27.34 | 25.57 | 26.68 | 26.68 | +1.03 (+4.02%) | 8,671,947 |
| 18 May 2021 | CNY | 25.5 | 26.39 | 25.01 | 25.65 | 25.65 | -0.47 (-1.80%) | 6,781,657 |
| 17 May 2021 | CNY | 23.5 | 26.98 | 23.3 | 26.12 | 26.12 | +2.92 (+12.59%) | 9,623,753 |
| 14 May 2021 | CNY | 22.52 | 23.98 | 22.4 | 23.2 | 23.2 | +0.9 (+4.04%) | 5,745,086 |
| 13 May 2021 | CNY | 23 | 24.07 | 22.18 | 22.3 | 22.3 | -0.84 (-3.63%) | 5,242,693 |
| 12 May 2021 | CNY | 21.88 | 23.28 | 21.66 | 23.14 | 23.14 | +1.19 (+5.42%) | 5,295,156 |
| 11 May 2021 | CNY | 23.07 | 23.79 | 21.72 | 21.95 | 21.95 | -1.34 (-5.75%) | 5,551,606 |
| 10 May 2021 | CNY | 22.53 | 23.76 | 22.53 | 23.29 | 23.29 | +0.75 (+3.33%) | 4,847,339 |
| 7 May 2021 | CNY | 24.87 | 25.56 | 22.12 | 22.54 | 22.54 | -2.54 (-10.13%) | 6,981,163 |
| 6 May 2021 | CNY | 27.21 | 27.21 | 24.9 | 25.08 | 25.08 | -2.12 (-7.79%) | 9,125,570 |
| 30 Apr 2021 | CNY | 25.61 | 27.5 | 24.6 | 27.2 | 27.2 | +1.3 (+5.02%) | 10,697,142 |
| 29 Apr 2021 | CNY | 26.96 | 28.28 | 25.28 | 25.9 | 25.9 | -0.7 (-2.63%) | 11,164,037 |
| 28 Apr 2021 | CNY | 26 | 30.8 | 25.51 | 26.6 | 26.6 | -0.48 (-1.77%) | 16,192,381 |
| 27 Apr 2021 | CNY | 23.78 | 28.5 | 22.8 | 27.08 | 27.08 | +2.95 (+12.23%) | 14,853,986 |
| 26 Apr 2021 | CNY | 23.45 | 25.56 | 22.3 | 24.13 | 24.13 | +0.81 (+3.47%) | 14,345,140 |
| 23 Apr 2021 | CNY | 20.95 | 24.35 | 20.95 | 23.32 | 23.32 | +2.17 (+10.26%) | 14,447,292 |
| 22 Apr 2021 | CNY | 21.25 | 21.85 | 20.67 | 21.15 | 21.15 | -0.44 (-2.04%) | 7,636,907 |
| 21 Apr 2021 | CNY | 21.71 | 23.3 | 20.56 | 21.59 | 21.59 | -0.49 (-2.22%) | 12,516,304 |
| 20 Apr 2021 | CNY | 26.07 | 26.07 | 21.9 | 22.08 | 22.08 | -4.18 (-15.92%) | 16,440,299 |
| 19 Apr 2021 | CNY | 22.88 | 26.26 | 21.5 | 26.26 | 26.26 | +4.38 (+20.02%) | 20,525,625 |
